Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrick Gold Corporation (NY: ABX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 16.58 16.67 16.44 16.49 5,895,762 +0.13(+0.79%)
Nov 27, 2013 16.45 16.60 16.19 16.36 11,241,767 +0.15(+0.93%)
Nov 26, 2013 16.18 16.38 16.02 16.21 13,493,841 -0.18(-1.10%)
Nov 25, 2013 16.20 16.68 15.90 16.39 27,832,792 +0.01(+0.06%)
Nov 22, 2013 16.93 17.18 16.35 16.38 19,916,136 -0.47(-2.79%)
Nov 21, 2013 17.02 17.12 16.57 16.85 25,760,800 -0.33(-1.92%)
Nov 20, 2013 17.60 17.78 16.96 17.18 25,070,732 -0.65(-3.65%)
Nov 19, 2013 17.75 17.90 17.64 17.83 11,601,424 +0.16(+0.91%)
Nov 18, 2013 18.04 18.05 17.58 17.67 16,363,793 -0.40(-2.21%)
Nov 15, 2013 18.15 18.18 18.07 18.07 16,064,802 -0.04(-0.22%)
Nov 14, 2013 18.18 18.22 18.00 18.11 21,287,372 +0.01(+0.06%)
Nov 13, 2013 18.14 18.19 18.01 18.10 13,845,542 +0.07(+0.39%)
Nov 12, 2013 18.15 18.25 17.94 18.03 14,654,489 -0.16(-0.88%)
Nov 11, 2013 18.02 18.26 17.86 18.19 16,576,446 -0.03(-0.16%)
Nov 08, 2013 18.00 18.25 17.59 18.22 20,904,062 +0.04(+0.22%)
Nov 07, 2013 18.17 18.35 18.10 18.18 29,808,144 -0.16(-0.87%)
Nov 06, 2013 18.29 18.35 18.21 18.34 31,865,700 +0.06(+0.33%)
Nov 05, 2013 18.22 18.30 18.09 18.28 16,472,476 -0.03(-0.16%)
Nov 04, 2013 18.18 18.34 17.94 18.31 23,567,854 +0.30(+1.67%)
Nov 01, 2013 18.16 18.46 17.87 18.01 74,460,848 -1.38(-7.12%)
Oct 31, 2013 19.93 20.19 19.27 19.39 23,520,474 -1.11(-5.41%)
Oct 30, 2013 20.10 20.53 19.42 20.50 22,730,924 +0.73(+3.69%)
Oct 29, 2013 20.16 20.22 19.73 19.77 11,607,267 -0.48(-2.37%)
Oct 28, 2013 20.24 20.62 19.83 20.25 12,294,738 +0.11(+0.55%)
Oct 25, 2013 19.99 20.20 19.64 20.14 12,223,338 +0.07(+0.35%)
Oct 24, 2013 19.82 20.37 19.59 20.07 16,412,276 +0.68(+3.51%)
Oct 23, 2013 19.69 19.88 19.26 19.39 12,051,401 -0.49(-2.46%)
Oct 22, 2013 19.25 19.91 19.25 19.88 18,279,724 +0.93(+4.91%)
Oct 21, 2013 18.66 18.97 18.64 18.95 8,508,727 +0.43(+2.32%)
Oct 18, 2013 18.46 18.64 18.35 18.52 8,759,358 +0.02(+0.11%)
Oct 17, 2013 18.19 18.84 18.10 18.50 18,346,860 +0.88(+4.99%)
Oct 16, 2013 17.70 17.86 17.39 17.62 13,039,080 -0.16(-0.90%)
Oct 15, 2013 17.18 17.80 17.13 17.78 15,533,904 +0.52(+3.01%)
Oct 14, 2013 17.37 17.45 17.13 17.26 9,569,194 +0.03(+0.17%)
Oct 11, 2013 17.48 17.58 17.15 17.23 20,542,608 -0.61(-3.42%)
Oct 10, 2013 17.64 18.15 17.41 17.84 16,083,311 +0.17(+0.96%)
Oct 09, 2013 17.56 17.89 17.18 17.67 12,483,493 +0.01(+0.06%)
Oct 08, 2013 18.26 18.28 17.55 17.66 10,697,177 -0.62(-3.39%)
Oct 07, 2013 18.14 18.37 18.11 18.28 7,739,692 +0.25(+1.39%)
Oct 04, 2013 18.16 18.30 18.00 18.03 7,255,504 -0.07(-0.39%)
Oct 03, 2013 18.33 18.49 18.05 18.10 11,517,425 -0.31(-1.68%)
Oct 02, 2013 18.34 18.79 18.23 18.41 16,546,477 +0.38(+2.11%)
Oct 01, 2013 18.17 18.25 17.85 18.03 14,121,581 -0.59(-3.17%)
Sep 30, 2013 18.37 18.82 18.30 18.62 10,616,054 +0.09(+0.49%)
Sep 27, 2013 18.75 18.98 18.44 18.53 11,787,441 +0.00(+0.00%)
Sep 26, 2013 18.74 18.93 18.36 18.53 11,298,890 -0.14(-0.75%)
Sep 25, 2013 18.61 19.04 18.40 18.67 14,004,958 +0.11(+0.59%)
Sep 24, 2013 18.22 18.70 18.05 18.56 16,011,064 +0.21(+1.14%)
Sep 23, 2013 18.56 19.00 18.29 18.35 14,638,579 -0.26(-1.40%)
Sep 20, 2013 19.17 19.24 18.50 18.61 32,688,424 -0.83(-4.27%)
Sep 19, 2013 20.11 20.18 19.06 19.44 23,337,804 -0.67(-3.33%)
Sep 18, 2013 18.11 20.39 18.07 20.11 32,505,516 +1.78(+9.71%)
Sep 17, 2013 18.43 18.49 17.95 18.33 13,379,570 +0.19(+1.05%)
Sep 16, 2013 18.08 18.63 17.72 18.14 20,109,460 +0.42(+2.37%)
Sep 13, 2013 17.50 17.84 17.39 17.72 14,582,976 +0.11(+0.62%)
Sep 12, 2013 17.90 18.04 17.57 17.61 18,512,364 -1.03(-5.53%)
Sep 11, 2013 18.48 18.65 18.24 18.64 12,780,651 +0.20(+1.08%)
Sep 10, 2013 18.69 18.86 18.28 18.44 18,747,588 -0.76(-3.96%)
Sep 09, 2013 19.14 19.32 19.02 19.20 11,957,252 +0.12(+0.63%)
Sep 06, 2013 19.33 19.52 19.03 19.08 15,924,138 +0.17(+0.90%)
Sep 05, 2013 19.27 19.35 18.84 18.91 13,840,062 -0.50(-2.58%)
Sep 04, 2013 19.20 19.48 19.14 19.41 15,864,736 -0.10(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.